Cap Mercado $3.41T
2.8%
Volumen 24h $316.43B
-0.45%
BTC % 54.67%
-0.64%
ETH % 11.32%
3.79%
Monedas
33.758
+7
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Photon (PHOTON), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Dec-02 2025 | $0.08858 | $0.083042 | $0.088807 | $0.083701 | $6,813 | - |
| Dec-01 2025 | $0.083591 | $0.078867 | $0.108554 | $0.108554 | $11,002 | - |
| Nov-30 2025 | $0.109491 | $0.10589 | $0.121405 | $0.10589 | $1,482 | - |
| Nov-29 2025 | $0.102402 | $0.102109 | $0.10797 | $0.10797 | $1,749 | - |
| Nov-28 2025 | $0.107912 | $0.107597 | $0.119558 | $0.119527 | - | - |
| Nov-27 2025 | $0.119519 | $0.119519 | $0.130615 | $0.130613 | $4,179 | - |
| Nov-26 2025 | $0.130551 | $0.121342 | $0.130848 | $0.126947 | $5,262 | - |
| Nov-25 2025 | $0.123269 | $0.122301 | $0.163092 | $0.136768 | $2,590 | - |
| Nov-24 2025 | $0.13738 | $0.134463 | $0.1439 | $0.142996 | $57 | - |
| Nov-23 2025 | $0.142997 | $0.14111 | $0.148836 | $0.143281 | $3,654 | - |
| Nov-22 2025 | $0.146039 | $0.106631 | $0.155697 | $0.154031 | $3 | - |
| Nov-21 2025 | $0.151678 | $0.142542 | $0.161482 | $0.157545 | $4,270 | - |
| Nov-20 2025 | $0.154964 | $0.15281 | $0.166733 | $0.159308 | $3,490 | - |
| Nov-19 2025 | $0.169771 | $0.12606 | $0.177044 | $0.172755 | $3,769 | - |
| Nov-18 2025 | $0.174103 | $0.167121 | $0.1942 | $0.19119 | $4,687 | - |